Suzhou Gold Mantis Construction Decoration Co Ltd (002081)

002081
🏛️ 중국 →
3.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.73 3.77 3.73 3.76 9.3M
2023-12-28 3.67 3.75 3.64 3.74 13.3M
2023-12-27 3.65 3.68 3.63 3.66 7.3M
2023-12-26 3.67 3.68 3.63 3.65 7.3M
2023-12-25 3.70 3.70 3.65 3.69 8.9M
2023-12-22 3.71 3.73 3.67 3.69 10.8M
2023-12-21 3.68 3.73 3.66 3.71 12.1M
2023-12-20 3.72 3.74 3.69 3.69 8.1M
2023-12-19 3.73 3.76 3.69 3.72 10.1M
2023-12-18 3.82 3.83 3.73 3.74 16.5M
2023-12-15 3.85 3.87 3.82 3.83 10.0M
2023-12-14 3.84 3.87 3.83 3.83 8.2M
2023-12-13 3.88 3.89 3.83 3.83 11.1M
2023-12-12 3.86 3.90 3.85 3.89 15.0M
2023-12-11 3.85 3.89 3.80 3.86 20.3M
2023-12-08 3.90 3.90 3.83 3.89 29.2M
2023-12-07 3.90 3.92 3.86 3.90 15.5M
2023-12-06 3.90 3.93 3.87 3.92 10.4M
2023-12-05 3.96 3.96 3.90 3.90 10.1M
2023-12-04 3.95 3.98 3.93 3.96 11.7M
2023-12-01 3.91 3.97 3.90 3.96 14.5M
2023-11-30 3.92 3.94 3.90 3.92 11.7M
2023-11-29 4.00 4.01 3.91 3.92 21.8M
2023-11-28 4.02 4.02 3.98 4.00 13.9M
2023-11-27 4.07 4.08 4.00 4.01 21.5M
2023-11-24 4.11 4.14 4.07 4.07 13.3M
2023-11-23 4.06 4.14 4.05 4.13 14.6M
2023-11-22 4.10 4.14 4.07 4.08 14.6M
2023-11-21 4.09 4.16 4.09 4.11 22.5M
2023-11-20 4.08 4.10 4.05 4.09 11.2M
2023-11-17 4.07 4.08 4.04 4.07 11.6M
2023-11-16 4.10 4.11 4.06 4.07 9.7M
2023-11-15 4.13 4.15 4.09 4.11 11.7M
2023-11-14 4.08 4.13 4.07 4.10 9.5M
2023-11-13 4.06 4.09 4.04 4.09 12.7M
2023-11-10 4.08 4.09 4.03 4.05 12.7M
2023-11-09 4.11 4.13 4.08 4.09 14.8M
2023-11-08 4.11 4.14 4.09 4.10 14.2M
2023-11-07 4.14 4.15 4.09 4.11 16.4M
2023-11-06 4.07 4.14 4.07 4.14 19.5M
2023-11-03 4.06 4.09 4.04 4.05 12.4M
2023-11-02 4.09 4.11 4.04 4.05 14.1M
2023-11-01 4.16 4.16 4.08 4.09 18.2M
2023-10-31 4.23 4.23 4.12 4.14 15.9M
2023-10-30 4.20 4.22 4.17 4.21 12.6M
2023-10-27 4.18 4.23 4.15 4.21 11.1M
2023-10-26 4.19 4.21 4.14 4.17 9.8M
2023-10-25 4.16 4.22 4.14 4.19 15.3M
2023-10-24 4.03 4.13 4.03 4.12 13.2M
2023-10-23 4.11 4.12 4.00 4.01 16.6M
2023-10-20 4.12 4.19 4.11 4.12 11.3M
2023-10-19 4.14 4.18 4.11 4.12 11.7M
2023-10-18 4.21 4.22 4.13 4.14 16.0M
2023-10-17 4.25 4.28 4.22 4.22 12.0M
2023-10-16 4.27 4.28 4.22 4.24 11.9M
2023-10-13 4.33 4.34 4.26 4.27 12.8M
2023-10-12 4.38 4.39 4.33 4.34 12.4M
2023-10-11 4.35 4.44 4.35 4.35 14.2M
2023-10-10 4.40 4.44 4.34 4.36 15.8M
2023-10-09 4.52 4.54 4.38 4.39 26.3M
2023-09-28 4.49 4.56 4.48 4.54 14.0M
2023-09-27 4.45 4.51 4.44 4.48 9.7M
2023-09-26 4.47 4.48 4.44 4.44 7.6M
2023-09-25 4.55 4.55 4.46 4.47 12.5M
2023-09-22 4.47 4.56 4.43 4.55 13.2M
2023-09-21 4.52 4.54 4.47 4.47 13.1M
2023-09-20 4.57 4.57 4.51 4.52 12.5M
2023-09-19 4.60 4.60 4.55 4.57 14.1M
2023-09-18 4.53 4.62 4.49 4.61 16.7M
2023-09-15 4.54 4.59 4.52 4.54 12.2M
2023-09-14 4.54 4.57 4.51 4.54 10.6M
2023-09-13 4.54 4.61 4.53 4.55 12.2M
2023-09-12 4.58 4.59 4.54 4.56 8.9M
2023-09-11 4.57 4.58 4.51 4.56 12.8M
2023-09-08 4.56 4.58 4.53 4.54 9.3M
2023-09-07 4.63 4.66 4.56 4.57 14.1M
2023-09-06 4.64 4.66 4.58 4.64 14.7M
2023-09-05 4.71 4.73 4.64 4.65 14.0M
2023-09-04 4.64 4.76 4.64 4.74 21.3M
2023-09-01 4.60 4.65 4.58 4.62 11.8M
2023-08-31 4.66 4.73 4.59 4.60 15.5M
2023-08-30 4.68 4.73 4.64 4.64 12.3M
2023-08-29 4.60 4.72 4.59 4.71 19.0M
2023-08-28 4.69 4.73 4.58 4.61 22.3M
2023-08-25 4.45 4.55 4.43 4.47 10.4M
2023-08-24 4.57 4.57 4.45 4.48 13.4M
2023-08-23 4.61 4.64 4.53 4.54 9.4M
2023-08-22 4.62 4.68 4.57 4.62 13.4M
2023-08-21 4.65 4.73 4.62 4.62 12.2M
2023-08-18 4.71 4.75 4.64 4.64 10.3M
2023-08-17 4.69 4.71 4.64 4.70 11.5M
2023-08-16 4.67 4.79 4.64 4.72 10.2M
2023-08-15 4.71 4.72 4.63 4.68 8.2M
2023-08-14 4.66 4.72 4.63 4.70 14.5M
2023-08-11 4.81 4.84 4.69 4.70 12.3M
2023-08-10 4.78 4.84 4.78 4.80 8.5M
2023-08-09 4.79 4.83 4.77 4.79 10.2M
2023-08-08 4.84 4.85 4.78 4.79 9.6M
2023-08-07 4.92 4.93 4.81 4.82 15.2M
2023-08-04 4.95 4.98 4.92 4.93 14.5M
2023-08-03 4.91 4.95 4.88 4.93 11.0M
2023-08-02 4.92 4.98 4.91 4.92 13.6M
2023-08-01 4.96 4.98 4.90 4.93 15.0M
2023-07-31 4.88 4.97 4.88 4.94 16.8M
2023-07-28 4.78 4.87 4.77 4.85 13.7M
2023-07-27 4.85 4.87 4.79 4.82 16.7M
2023-07-26 4.81 4.87 4.79 4.85 19.1M
2023-07-25 4.68 4.80 4.66 4.79 23.9M
2023-07-24 4.68 4.70 4.62 4.65 12.9M
2023-07-21 4.59 4.64 4.58 4.63 9.9M
2023-07-20 4.65 4.65 4.57 4.59 8.6M
2023-07-19 4.57 4.62 4.56 4.61 9.9M
2023-07-18 4.55 4.60 4.51 4.57 8.5M
2023-07-17 4.56 4.56 4.50 4.55 6.2M
2023-07-14 4.58 4.59 4.55 4.55 7.0M
2023-07-13 4.53 4.59 4.53 4.59 9.3M
2023-07-12 4.58 4.61 4.52 4.53 10.2M
2023-07-11 4.55 4.59 4.53 4.57 7.1M
2023-07-10 4.54 4.56 4.52 4.56 5.6M
2023-07-07 4.50 4.56 4.49 4.53 6.4M
2023-07-06 4.54 4.55 4.49 4.52 11.0M
2023-07-05 4.57 4.59 4.52 4.54 8.4M
2023-07-04 4.55 4.63 4.54 4.57 13.8M
2023-07-03 4.51 4.57 4.50 4.55 12.3M
2023-06-30 4.48 4.53 4.47 4.51 7.9M
2023-06-29 4.50 4.51 4.43 4.44 10.0M
2023-06-28 4.51 4.53 4.43 4.50 8.7M
2023-06-27 4.38 4.51 4.37 4.50 16.7M
2023-06-26 4.42 4.44 4.35 4.37 13.6M
2023-06-21 4.52 4.54 4.44 4.44 12.3M
2023-06-20 4.60 4.62 4.52 4.53 13.1M
2023-06-19 4.65 4.65 4.57 4.60 14.1M
2023-06-16 4.64 4.68 4.62 4.64 11.5M
2023-06-15 4.61 4.64 4.58 4.64 9.2M
2023-06-14 4.64 4.66 4.60 4.61 7.5M
2023-06-13 4.61 4.65 4.61 4.64 7.7M
2023-06-12 4.65 4.66 4.57 4.62 13.3M
2023-06-09 4.75 4.78 4.65 4.66 14.5M
2023-06-08 4.66 4.77 4.63 4.76 14.1M
2023-06-07 4.66 4.72 4.64 4.68 10.3M
2023-06-06 4.70 4.75 4.65 4.66 15.3M
2023-06-05 4.76 4.81 4.72 4.79 11.1M
2023-06-02 4.72 4.81 4.70 4.78 13.4M
2023-06-01 4.67 4.74 4.63 4.71 15.3M
2023-05-31 4.70 4.72 4.64 4.66 11.1M
2023-05-30 4.67 4.73 4.64 4.73 11.1M
2023-05-29 4.70 4.75 4.63 4.66 13.8M
2023-05-26 4.72 4.74 4.65 4.71 8.5M
2023-05-25 4.68 4.72 4.63 4.70 14.1M
2023-05-24 4.76 4.77 4.68 4.69 17.8M
2023-05-23 5.00 5.02 4.76 4.77 24.6M
2023-05-22 4.90 4.92 4.83 4.84 19.0M
2023-05-19 4.99 5.01 4.88 4.92 17.5M
2023-05-18 5.05 5.07 4.98 4.98 19.9M
2023-05-17 5.10 5.10 5.02 5.04 20.2M
2023-05-16 5.28 5.28 5.08 5.08 20.7M
2023-05-15 5.33 5.34 5.14 5.26 19.9M
2023-05-12 5.38 5.47 5.33 5.35 14.7M
2023-05-11 5.38 5.41 5.32 5.38 11.4M
2023-05-10 5.39 5.42 5.30 5.37 17.5M
2023-05-09 5.43 5.53 5.39 5.41 21.0M
2023-05-08 5.43 5.50 5.41 5.44 16.4M
2023-05-05 5.44 5.49 5.37 5.44 18.1M
2023-05-04 5.31 5.43 5.28 5.41 20.9M
2023-04-28 5.12 5.40 5.11 5.40 28.7M
2023-04-27 5.01 5.21 4.96 5.11 17.5M
2023-04-26 5.11 5.14 4.98 5.02 18.4M
2023-04-25 5.25 5.27 5.07 5.10 21.4M
2023-04-24 5.16 5.31 5.09 5.28 23.3M
2023-04-21 5.34 5.37 5.16 5.16 20.4M
2023-04-20 5.32 5.40 5.22 5.35 15.5M
2023-04-19 5.38 5.41 5.31 5.32 13.9M
2023-04-18 5.44 5.45 5.35 5.38 11.9M
2023-04-17 5.42 5.44 5.35 5.43 16.6M
2023-04-14 5.43 5.49 5.33 5.42 19.9M
2023-04-13 5.27 5.47 5.24 5.42 24.7M
2023-04-12 5.25 5.38 5.20 5.25 18.1M
2023-04-11 5.11 5.27 5.08 5.23 16.6M
2023-04-10 5.36 5.37 5.11 5.12 31.1M
2023-04-07 5.27 5.44 5.26 5.37 17.0M
2023-04-06 5.27 5.34 5.22 5.26 13.4M
2023-04-04 5.29 5.33 5.23 5.26 12.4M
2023-04-03 5.23 5.30 5.22 5.27 10.5M
2023-03-31 5.25 5.30 5.21 5.24 10.2M
2023-03-30 5.26 5.29 5.18 5.24 13.1M
2023-03-29 5.32 5.35 5.24 5.26 13.8M
2023-03-28 5.37 5.40 5.31 5.32 10.4M
2023-03-27 5.45 5.46 5.33 5.37 15.3M
2023-03-24 5.54 5.54 5.44 5.47 15.4M
2023-03-23 5.48 5.56 5.45 5.54 14.6M
2023-03-22 5.39 5.53 5.37 5.47 18.3M
2023-03-21 5.32 5.46 5.31 5.39 13.4M
2023-03-20 5.40 5.45 5.32 5.33 14.5M
2023-03-17 5.37 5.47 5.36 5.37 15.8M
2023-03-16 5.39 5.42 5.32 5.33 11.8M
2023-03-15 5.26 5.45 5.24 5.40 20.5M
2023-03-14 5.37 5.37 5.20 5.23 15.9M
2023-03-13 5.26 5.42 5.22 5.34 28.7M
2023-03-10 5.30 5.34 5.19 5.19 16.0M
2023-03-09 5.40 5.41 5.29 5.31 16.4M
2023-03-08 5.36 5.43 5.31 5.37 21.0M
2023-03-07 5.50 5.57 5.36 5.39 21.0M
2023-03-06 5.60 5.64 5.50 5.51 18.2M
2023-03-03 5.62 5.69 5.57 5.63 22.2M
2023-03-02 5.56 5.65 5.51 5.61 21.5M
2023-03-01 5.53 5.60 5.51 5.54 26.9M
2023-02-28 5.48 5.55 5.45 5.53 9.4M
2023-02-27 5.51 5.57 5.47 5.48 12.4M
2023-02-24 5.60 5.61 5.48 5.51 13.3M
2023-02-23 5.72 5.72 5.54 5.59 16.9M
2023-02-22 5.61 5.74 5.60 5.68 21.4M
2023-02-21 5.56 5.66 5.54 5.65 26.5M
2023-02-20 5.40 5.59 5.38 5.55 21.3M
2023-02-17 5.38 5.42 5.35 5.36 12.8M
2023-02-16 5.50 5.53 5.35 5.38 15.6M
2023-02-15 5.56 5.59 5.46 5.49 16.7M
2023-02-14 5.60 5.62 5.51 5.57 15.8M
2023-02-13 5.52 5.64 5.41 5.58 26.9M
2023-02-10 5.34 5.64 5.32 5.48 33.0M
2023-02-09 5.30 5.35 5.27 5.32 12.5M
2023-02-08 5.42 5.43 5.30 5.32 14.8M
2023-02-07 5.41 5.46 5.39 5.43 12.0M
2023-02-06 5.39 5.46 5.34 5.38 12.1M
2023-02-03 5.43 5.47 5.33 5.41 15.7M
2023-02-02 5.47 5.47 5.40 5.44 15.0M
2023-02-01 5.48 5.48 5.40 5.46 15.7M
2023-01-31 5.43 5.55 5.39 5.45 17.8M
2023-01-30 5.47 5.51 5.39 5.40 15.2M
2023-01-20 5.45 5.45 5.40 5.43 12.9M
2023-01-19 5.38 5.51 5.30 5.45 28.5M
2023-01-18 5.46 5.48 5.34 5.35 21.8M
2023-01-17 5.32 5.55 5.28 5.50 36.9M
2023-01-16 5.37 5.38 5.26 5.31 15.5M
2023-01-13 5.27 5.36 5.24 5.36 17.5M
2023-01-12 5.26 5.30 5.18 5.26 11.6M
2023-01-11 5.23 5.37 5.19 5.24 15.6M
2023-01-10 5.25 5.27 5.19 5.21 9.1M
2023-01-09 5.28 5.31 5.18 5.25 14.5M
2023-01-06 5.26 5.41 5.22 5.24 18.1M
2023-01-05 5.18 5.28 5.15 5.24 21.1M
2023-01-04 4.94 5.24 4.89 5.16 25.2M
2023-01-03 4.84 4.95 4.81 4.93 10.2M